Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.27 | 12.42 | 12.27 | 12.40 | 42,928 | +0.01(+0.07%) |
May 23, 2011 | 12.39 | 12.45 | 12.34 | 12.39 | 17,937 | -0.04(-0.29%) |
May 20, 2011 | 12.39 | 12.57 | 12.39 | 12.42 | 9,820 | +0.01(+0.07%) |
May 19, 2011 | 12.57 | 12.57 | 12.39 | 12.41 | 7,646 | -0.15(-1.21%) |
May 18, 2011 | 12.44 | 12.57 | 12.34 | 12.57 | 9,720 | +0.08(+0.65%) |
May 17, 2011 | 12.39 | 12.50 | 12.34 | 12.48 | 17,446 | +0.10(+0.80%) |
May 16, 2011 | 12.39 | 12.50 | 12.34 | 12.39 | 15,716 | +0.00(+0.00%) |
May 13, 2011 | 12.48 | 12.48 | 12.39 | 12.39 | 4,915 | -0.16(-1.29%) |
May 12, 2011 | 12.39 | 12.55 | 12.39 | 12.55 | 63,205 | +0.16(+1.30%) |
May 11, 2011 | 12.53 | 12.53 | 12.34 | 12.39 | 11,256 | -0.14(-1.15%) |
May 10, 2011 | 12.57 | 12.57 | 12.39 | 12.53 | 6,669 | -0.02(-0.14%) |
May 09, 2011 | 12.39 | 12.55 | 12.39 | 12.55 | 4,008 | +0.14(+1.16%) |
May 06, 2011 | 12.41 | 12.45 | 12.26 | 12.40 | 7,531 | +0.09(+0.73%) |
May 05, 2011 | 12.38 | 12.42 | 12.16 | 12.31 | 14,042 | -0.08(-0.65%) |
May 04, 2011 | 12.53 | 12.61 | 12.40 | 12.40 | 37,625 | -0.13(-1.00%) |
May 03, 2011 | 12.60 | 12.79 | 12.52 | 12.52 | 107,371 | -0.16(-1.27%) |
May 02, 2011 | 12.68 | 12.71 | 12.68 | 12.68 | 58,814 | -0.03(-0.21%) |
Apr 29, 2011 | 12.79 | 12.79 | 12.64 | 12.71 | 4,215 | -0.07(-0.56%) |
Apr 28, 2011 | 12.70 | 12.79 | 12.67 | 12.78 | 8,894 | +0.06(+0.49%) |
Apr 27, 2011 | 12.75 | 12.76 | 12.57 | 12.72 | 6,085 | -0.08(-0.63%) |
Apr 26, 2011 | 12.70 | 12.80 | 12.66 | 12.80 | 12,881 | +0.14(+1.13%) |
Apr 25, 2011 | 12.57 | 12.77 | 12.57 | 12.66 | 3,648 | -0.17(-1.33%) |
Apr 21, 2011 | 12.89 | 12.91 | 12.67 | 12.83 | 3,851 | +0.04(+0.28%) |
Apr 20, 2011 | 12.80 | 12.83 | 12.67 | 12.79 | 6,268 | +0.13(+0.99%) |
Apr 19, 2011 | 12.57 | 12.85 | 12.57 | 12.66 | 3,615 | +0.10(+0.79%) |
Apr 18, 2011 | 12.48 | 12.72 | 12.48 | 12.57 | 4,289 | -0.13(-1.06%) |
Apr 15, 2011 | 12.71 | 12.77 | 12.57 | 12.70 | 15,556 | -0.13(-1.05%) |
Apr 14, 2011 | 12.60 | 12.90 | 12.60 | 12.83 | 8,654 | +0.15(+1.20%) |
Apr 13, 2011 | 12.68 | 12.85 | 12.64 | 12.68 | 6,511 | +0.05(+0.43%) |
Apr 12, 2011 | 12.68 | 12.80 | 12.63 | 12.63 | 5,353 | -0.03(-0.21%) |
Apr 11, 2011 | 12.83 | 12.97 | 12.40 | 12.66 | 6,915 | -0.19(-1.47%) |
Apr 08, 2011 | 13.10 | 13.10 | 12.84 | 12.84 | 4,596 | -0.15(-1.17%) |
Apr 07, 2011 | 13.45 | 13.46 | 13.00 | 13.00 | 34,291 | -0.36(-2.69%) |
Apr 06, 2011 | 13.21 | 13.45 | 13.01 | 13.36 | 7,848 | +0.12(+0.88%) |
Apr 05, 2011 | 13.18 | 13.24 | 13.05 | 13.24 | 2,740 | +0.00(+0.00%) |
Apr 04, 2011 | 13.08 | 13.26 | 13.02 | 13.24 | 4,770 | +0.24(+1.86%) |
Apr 01, 2011 | 13.07 | 13.09 | 12.81 | 13.00 | 5,611 | +0.02(+0.14%) |
Mar 31, 2011 | 12.79 | 13.02 | 12.78 | 12.98 | 5,882 | +0.11(+0.84%) |
Mar 30, 2011 | 12.87 | 12.87 | 12.87 | 12.87 | 65,237 | +0.18(+1.41%) |
Mar 29, 2011 | 12.95 | 13.02 | 12.02 | 12.69 | 54,633 | -0.17(-1.33%) |
Mar 28, 2011 | 13.06 | 13.18 | 12.83 | 12.86 | 10,558 | -0.21(-1.58%) |
Mar 25, 2011 | 13.10 | 13.15 | 13.00 | 13.07 | 10,161 | +0.01(+0.07%) |
Mar 24, 2011 | 13.04 | 13.11 | 13.01 | 13.06 | 8,930 | +0.04(+0.28%) |
Mar 23, 2011 | 12.84 | 13.02 | 12.84 | 13.02 | 5,659 | +0.04(+0.28%) |
Mar 22, 2011 | 12.98 | 13.06 | 12.97 | 12.99 | 1,177 | -0.05(-0.41%) |
Mar 21, 2011 | 12.87 | 13.04 | 12.79 | 13.04 | 4,486 | +0.27(+2.11%) |
Mar 18, 2011 | 12.99 | 13.01 | 12.63 | 12.77 | 23,208 | -0.21(-1.59%) |
Mar 17, 2011 | 12.77 | 13.10 | 12.77 | 12.98 | 3,567 | +0.29(+2.26%) |
Mar 16, 2011 | 12.74 | 12.82 | 12.66 | 12.69 | 7,940 | -0.04(-0.28%) |
Mar 15, 2011 | 12.75 | 12.86 | 12.68 | 12.73 | 12,138 | -0.16(-1.25%) |
Mar 14, 2011 | 12.97 | 13.02 | 12.84 | 12.89 | 2,016 | -0.22(-1.64%) |
Mar 11, 2011 | 13.11 | 13.19 | 13.07 | 13.10 | 18,386 | +0.00(+0.00%) |
Mar 10, 2011 | 13.15 | 13.26 | 13.10 | 13.10 | 10,099 | -0.15(-1.15%) |
Mar 09, 2011 | 13.24 | 13.27 | 13.08 | 13.26 | 6,346 | +0.02(+0.14%) |
Mar 08, 2011 | 12.99 | 13.26 | 12.99 | 13.24 | 3,051 | +0.16(+1.23%) |
Mar 07, 2011 | 13.23 | 13.23 | 13.01 | 13.08 | 15,417 | -0.11(-0.82%) |
Mar 04, 2011 | 13.53 | 13.53 | 13.06 | 13.19 | 12,046 | +0.21(+1.59%) |
Mar 03, 2011 | 12.84 | 13.01 | 12.83 | 12.98 | 12,118 | +0.14(+1.12%) |
Mar 02, 2011 | 12.74 | 12.84 | 12.67 | 12.83 | 6,462 | +0.13(+1.06%) |